ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	74.11	75.68	72.89	73.99	73.99	-1.25%	11,802,847
Mar 4, 2026	73.42	75.26	73.11	74.93	74.93	3.69%	11,833,584
Mar 3, 2026	71.45	73.27	69.91	72.26	72.26	-2.64%	18,576,501
Mar 2, 2026	70.90	74.25	70.85	74.22	74.22	1.80%	12,076,931
Feb 27, 2026	72.75	73.32	71.99	72.91	72.91	-2.28%	10,045,475
Feb 26, 2026	73.34	74.63	72.31	74.61	74.61	1.45%	11,555,589
Feb 25, 2026	73.36	74.06	73.04	73.54	73.54	2.04%	10,696,952
Feb 24, 2026	70.05	72.24	69.95	72.07	72.07	2.96%	9,540,316
Feb 23, 2026	70.51	70.67	69.08	70.00	70.00	-2.08%	9,703,297
Feb 20, 2026	71.57	72.78	70.85	71.49	71.49	-1.04%	9,482,402
Feb 19, 2026	71.10	72.28	70.62	72.24	72.24	1.19%	7,354,832
Feb 18, 2026	70.28	72.49	70.09	71.39	71.39	1.55%	8,146,314
Feb 17, 2026	69.47	71.09	68.47	70.30	70.30	0.07%	10,606,786
Feb 13, 2026	69.56	71.34	68.94	70.25	70.25	2.63%	14,793,140
Feb 12, 2026	71.40	71.40	67.59	68.45	68.45	-3.41%	14,553,666
Feb 11, 2026	72.73	72.75	69.36	70.87	70.87	-1.92%	11,831,717
Feb 10, 2026	72.53	73.37	72.13	72.26	72.26	-0.25%	7,047,457
Feb 9, 2026	70.23	72.81	69.85	72.44	72.44	2.88%	11,828,564
Feb 6, 2026	68.12	70.53	67.95	70.41	70.41	6.15%	11,263,579
Feb 5, 2026	68.42	69.57	65.98	66.33	66.33	-5.23%	16,041,107
Feb 4, 2026	72.55	72.60	68.55	69.99	69.99	-4.70%	14,438,492
Feb 3, 2026	75.07	75.34	71.76	73.44	73.44	-1.24%	9,925,136
Feb 2, 2026	74.14	75.27	73.79	74.36	74.36	-0.68%	8,299,424
Jan 30, 2026	76.94	77.49	74.47	74.87	74.87	-3.57%	9,953,729
Jan 29, 2026	78.99	79.05	76.25	77.64	77.64	-1.65%	7,515,481
Jan 28, 2026	80.38	80.42	78.67	78.94	78.94	-1.04%	4,392,087
Jan 27, 2026	80.62	80.69	79.45	79.77	79.77	-0.19%	3,576,852
Jan 26, 2026	80.30	80.77	79.67	79.92	79.92	-0.97%	3,632,884
Jan 23, 2026	82.05	82.20	80.46	80.70	80.70	-1.86%	3,975,146
Jan 22, 2026	81.27	82.46	80.63	82.23	82.23	2.42%	6,305,282
Jan 21, 2026	79.64	80.91	78.35	80.29	80.29	1.34%	9,370,652
Jan 20, 2026	79.20	80.60	79.07	79.23	79.23	-3.00%	7,478,136
Jan 16, 2026	82.36	82.64	81.35	81.68	81.68	-0.31%	5,630,740
Jan 15, 2026	83.59	83.75	81.74	81.93	81.93	-1.53%	6,391,749
Jan 14, 2026	83.03	83.33	82.12	83.20	83.20	-0.01%	7,366,424
Jan 13, 2026	82.94	83.62	81.87	83.21	83.21	0.81%	6,284,032
Jan 12, 2026	80.90	82.84	80.85	82.54	82.54	2.80%	8,225,602
Jan 9, 2026	81.19	81.34	79.65	80.29	80.29	-0.32%	6,782,757
Jan 8, 2026	81.11	81.16	79.96	80.55	80.55	-0.73%	6,794,104
Jan 7, 2026	81.74	81.99	81.05	81.14	81.14	-0.88%	6,150,129
Jan 6, 2026	81.43	82.10	80.76	81.86	81.86	0.64%	6,879,987
Jan 5, 2026	79.54	81.66	79.54	81.34	81.34	3.87%	9,684,681
Jan 2, 2026	78.14	78.61	77.26	78.31	78.31	1.81%	7,912,162
Dec 31, 2025	78.02	78.09	76.92	76.92	76.92	-1.22%	4,978,175
Dec 30, 2025	78.85	78.88	77.85	77.87	77.87	-0.94%	3,015,237
Dec 29, 2025	78.78	79.67	78.43	78.61	78.61	-1.37%	4,641,365
Dec 26, 2025	80.51	80.55	79.10	79.70	79.70	-1.18%	4,058,968
Dec 24, 2025	80.54	80.66	79.85	80.65	80.65	0.17%	2,773,707
Dec 23, 2025	80.71	80.99	79.65	80.51	80.51	-1.20%	5,602,137
Dec 22, 2025	81.34	82.34	81.14	81.49	81.49	1.48%	5,662,879
Dec 19, 2025	79.48	80.66	79.33	80.30	80.30	2.05%	6,755,634
Dec 18, 2025	79.50	80.56	78.44	78.69	78.69	1.27%	11,323,143
Dec 17, 2025	80.36	81.42	77.66	77.70	77.70	-3.04%	11,100,530
Dec 16, 2025	79.15	80.29	78.80	80.14	80.14	1.17%	8,665,024
Dec 15, 2025	81.01	81.46	79.12	79.21	79.21	-1.47%	9,294,826
Dec 12, 2025	82.03	82.59	79.42	80.39	80.39	-2.04%	11,378,810
Dec 11, 2025	82.01	82.54	80.94	82.06	82.06	-1.32%	9,000,553
Dec 10, 2025	82.45	84.02	81.55	83.16	83.16	0.76%	8,807,041
Dec 9, 2025	81.43	83.07	81.10	82.53	82.53	0.70%	6,394,704
Dec 8, 2025	82.42	82.84	81.27	81.96	81.96	0.06%	5,772,722
Dec 5, 2025	82.21	82.81	81.67	81.91	81.91	-0.90%	8,044,480
Dec 4, 2025	80.70	82.80	80.07	82.65	82.65	2.35%	9,320,368
Dec 3, 2025	78.35	80.94	77.90	80.75	80.75	3.23%	8,219,404
Dec 2, 2025	78.52	79.48	78.02	78.22	78.22	0.89%	5,917,670
Dec 1, 2025	77.90	78.59	77.12	77.53	77.53	-2.70%	8,169,428
Nov 28, 2025	79.04	79.81	78.63	79.68	79.68	1.54%	3,346,976
Nov 26, 2025	78.00	78.75	77.45	78.47	78.47	1.51%	5,543,882
Nov 25, 2025	75.96	77.43	74.74	77.30	77.30	0.66%	7,242,810
Nov 24, 2025	74.03	76.94	73.85	76.79	76.79	4.69%	8,086,466
Nov 21, 2025	72.09	74.34	70.44	73.35	73.35	2.23%	22,930,891
Nov 20, 2025	76.33	77.14	71.53	71.75	71.75	-3.55%	19,138,364
Nov 19, 2025	74.98	75.74	73.28	74.39	74.39	-0.77%	9,426,138
Nov 18, 2025	74.44	75.93	73.54	74.97	74.97	-0.69%	11,766,623
Nov 17, 2025	76.09	77.04	74.45	75.49	75.49	-1.86%	11,295,858
Nov 14, 2025	74.52	78.22	74.22	76.92	76.92	-0.22%	13,455,243
Nov 13, 2025	80.41	80.49	76.62	77.09	77.09	-5.25%	17,942,565
Nov 12, 2025	82.75	82.87	80.76	81.36	81.36	-0.84%	7,513,700
Nov 11, 2025	82.05	82.54	81.35	82.05	82.05	-0.95%	5,368,374
Nov 10, 2025	83.51	83.55	82.20	82.84	82.84	2.59%	7,639,320
Nov 7, 2025	79.06	80.87	77.39	80.75	80.75	-0.21%	15,209,464
Nov 6, 2025	84.69	84.70	80.54	80.92	80.92	-4.79%	11,144,227
Nov 5, 2025	84.09	85.56	83.04	84.99	84.99	1.78%	7,780,584
Nov 4, 2025	85.19	86.70	83.50	83.50	83.50	-5.32%	11,265,265
Nov 3, 2025	89.41	89.43	86.85	88.19	88.19	-0.89%	8,160,214
Oct 31, 2025	87.21	89.95	87.21	88.98	88.98	3.85%	7,772,585
Oct 30, 2025	87.46	88.10	85.68	85.68	85.68	-3.98%	8,368,719
Oct 29, 2025	89.95	90.35	88.07	89.23	89.23	-0.06%	8,304,402
Oct 28, 2025	90.25	90.33	89.28	89.28	89.28	-1.07%	5,161,726
Oct 27, 2025	89.92	90.78	89.10	90.25	90.25	1.03%	6,803,764
Oct 24, 2025	89.46	89.91	88.94	89.33	89.33	1.59%	5,732,137
Oct 23, 2025	85.78	88.05	85.34	87.93	87.93	3.02%	6,513,404
Oct 22, 2025	88.26	88.29	83.57	85.35	85.35	-3.72%	16,202,937
Oct 21, 2025	89.69	89.96	88.50	88.65	88.65	-1.51%	7,320,643
Oct 20, 2025	88.02	90.46	87.86	90.01	90.01	4.37%	9,364,281
Oct 17, 2025	85.76	87.07	84.78	86.24	86.24	-0.51%	10,413,005
Oct 16, 2025	89.46	90.02	86.31	86.68	86.68	-2.93%	10,490,494
Oct 15, 2025	88.71	90.10	86.94	89.30	89.30	2.81%	9,640,599
Oct 14, 2025	85.68	88.51	83.86	86.86	86.86	-1.04%	7,726,740
Oct 13, 2025	88.46	88.72	86.63	87.77	87.77	1.44%	6,629,142
Oct 10, 2025	92.23	92.45	86.21	86.52	86.52	-5.61%	12,329,601